CAI Corp 0080
HKEX · Hong Kong SAR China · Miscellaneous
HKD 0.2450-0.01 (-2.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.25 | -2.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 411.25K |
| 2026-09-30 | HKD 0.25 | +1.63% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 300.00K |
| 2026-09-29 | HKD 0.25 | -1.60% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 580.00K |
| 2026-09-28 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 380.00K |
| 2026-09-25 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 170.00K |
| 2026-09-24 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 510.00K |
| 2026-09-23 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-22 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.06M |
| 2026-09-21 | HKD 0.25 | +1.21% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 800.00K |
| 2026-09-18 | HKD 0.25 | -0.80% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 940.00K |
| 2026-09-17 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 450.00K |
| 2026-09-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.11M |
| 2026-09-15 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 290.00K |
| 2026-09-14 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 210.00K |
| 2026-09-11 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.96M |
| 2026-09-10 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 410.00K |
| 2026-09-09 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 310.00K |
| 2026-09-08 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 330.00K |
| 2026-09-07 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 2.34M |
| 2026-09-04 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 1.30M |
| 2026-09-03 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 870.00K |
| 2026-09-02 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 1.00M |
| 2026-09-01 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-31 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 440.00K |
| 2026-08-28 | HKD 0.27 | +5.88% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 1.32M |
| 2026-08-27 | HKD 0.25 | -3.77% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 650.00K |
| 2026-08-26 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 220.00K |
| 2026-08-25 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 410.00K |
| 2026-08-24 | HKD 0.27 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 410.00K |
| 2026-08-21 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 1.44M |
| 2026-08-20 | HKD 0.28 | +10.00% | HKD 0.25 | HKD 0.29 | HKD 0.25 | 8.18M |
| 2026-08-19 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.39M |
| 2026-08-18 | HKD 0.25 | -5.66% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 350.00K |
| 2026-08-17 | HKD 0.26 | +6.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 550.00K |
| 2026-08-14 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 300.00K |
| 2026-08-13 | HKD 0.25 | +5.49% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 910.98K |
| 2026-08-12 | HKD 0.24 | +5.33% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 265.00K |
| 2026-08-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 320.00K |
| 2026-08-10 | HKD 0.22 | -4.26% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.32M |
| 2026-08-07 | HKD 0.23 | -3.69% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 3.65M |
| 2026-08-06 | HKD 0.24 | +0.41% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 1.82M |
| 2026-08-05 | HKD 0.24 | +1.25% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 830.00K |
| 2026-08-04 | HKD 0.24 | -4.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.31M |
| 2026-08-03 | HKD 0.25 | -3.85% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.91M |
| 2026-07-31 | HKD 0.26 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 625.00K |
| 2026-07-30 | HKD 0.26 | -3.70% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 700.00K |
| 2026-07-29 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 1.60M |
| 2026-07-28 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 1.88M |
| 2026-07-27 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 130.00K |
| 2026-07-24 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 190.00K |
| 2026-07-23 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 160.00K |
| 2026-07-22 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 220.00K |
| 2026-07-21 | HKD 0.27 | +1.89% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 250.00K |
| 2026-07-20 | HKD 0.26 | -7.02% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 680.00K |
| 2026-07-17 | HKD 0.28 | +7.55% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 1.32M |
| 2026-07-16 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.21M |
| 2026-07-15 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.24M |
| 2026-07-14 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 150.00K |
| 2026-07-13 | HKD 0.26 | -1.85% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 750.00K |
| 2026-07-10 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 120.00K |
| 2026-07-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 340.00K |
| 2026-07-08 | HKD 0.28 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 670.00K |
| 2026-07-07 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 670.00K |
| 2026-07-06 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 830.00K |
| 2026-07-03 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 1.08M |
| 2026-07-02 | HKD 0.26 | -11.67% | HKD 0.30 | HKD 0.30 | HKD 0.26 | 2.07M |
| 2026-06-30 | HKD 0.30 | +13.21% | HKD 0.27 | HKD 0.31 | HKD 0.27 | 4.53M |
| 2026-06-29 | HKD 0.26 | +6.00% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 1.35M |
| 2026-06-26 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 1.38M |
| 2026-06-25 | HKD 0.25 | -7.41% | HKD 0.26 | HKD 0.26 | HKD 0.23 | 2.53M |
| 2026-06-24 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 730.00K |
| 2026-06-23 | HKD 0.28 | -6.78% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 3.30M |
| 2026-06-22 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 790.00K |
| 2026-06-18 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 1.21M |
| 2026-06-17 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 640.00K |
| 2026-06-16 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 20.00K |
| 2026-06-15 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 180.00K |
| 2026-06-12 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 680.00K |
| 2026-06-11 | HKD 0.29 | +1.72% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 1.17M |
| 2026-06-10 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 1.16M |
| 2026-06-09 | HKD 0.29 | -3.28% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 1.44M |
| 2026-06-08 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 660.00K |
| 2026-06-05 | HKD 0.30 | -4.76% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 3.48M |
| 2026-06-04 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 1.10M |
| 2026-06-03 | HKD 0.31 | -4.55% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 1.71M |
| 2026-06-02 | HKD 0.33 | +4.76% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 1.48M |
| 2026-06-01 | HKD 0.31 | +5.00% | HKD 0.34 | HKD 0.38 | HKD 0.31 | 8.16M |
| 2026-05-29 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.35M |
| 2026-05-28 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 420.00K |
| 2026-05-27 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 2.07M |